Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
5.670
+0.030 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
4.362
4.370
4.220
4.303
186,763
-0.09(-2.08%)
May 30, 2013
4.378
4.437
4.370
4.395
148,749
-0.03(-0.75%)
May 29, 2013
4.445
4.495
4.378
4.428
165,199
-0.02(-0.37%)
May 28, 2013
4.595
4.636
4.412
4.445
229,630
-0.12(-2.55%)
May 24, 2013
4.661
4.661
4.511
4.561
114,985
-0.10(-2.14%)
May 23, 2013
4.503
4.745
4.370
4.661
550,493
+0.07(+1.63%)
May 22, 2013
4.653
4.761
4.511
4.586
534,052
-0.02(-0.36%)
May 21, 2013
4.611
4.743
4.562
4.603
519,845
+0.07(+1.45%)
May 20, 2013
4.364
4.570
4.339
4.537
498,595
+0.16(+3.77%)
May 17, 2013
4.339
4.380
4.298
4.372
278,691
+0.05(+1.15%)
May 16, 2013
4.413
4.479
4.174
4.323
1,146,298
+0.17(+4.17%)
May 15, 2013
4.083
4.166
4.059
4.149
236,069
+0.01(+0.20%)
May 13, 2013
4.207
4.232
4.125
4.141
156,092
-0.08(-1.95%)
May 10, 2013
4.108
4.240
4.092
4.224
194,988
+0.07(+1.79%)
May 09, 2013
4.314
4.314
4.009
4.149
445,603
-0.22(-5.09%)
May 08, 2013
4.537
4.578
4.306
4.372
368,341
-0.16(-3.64%)
May 07, 2013
4.116
4.560
4.100
4.537
1,134,880
+0.41(+10.00%)
May 06, 2013
4.075
4.141
4.042
4.125
175,263
+0.07(+1.83%)
May 03, 2013
4.026
4.079
3.993
4.050
186,165
+0.06(+1.45%)
May 02, 2013
4.009
4.050
3.976
3.993
74,793
+0.00(+0.00%)
May 01, 2013
4.141
4.141
3.984
3.993
165,073
-0.15(-3.59%)
Apr 30, 2013
4.042
4.166
4.042
4.141
203,198
+0.07(+1.83%)
Apr 29, 2013
4.067
4.073
4.017
4.067
123,075
+0.01(+0.20%)
Apr 26, 2013
4.042
4.067
4.034
4.059
109,747
+0.01(+0.20%)
Apr 25, 2013
4.009
4.054
4.001
4.050
126,698
+0.05(+1.24%)
Apr 24, 2013
3.927
4.034
3.918
4.001
167,078
+0.07(+1.89%)
Apr 23, 2013
3.836
3.960
3.811
3.927
215,733
+0.02(+0.63%)
Apr 22, 2013
3.918
3.935
3.819
3.902
110,917
-0.01(-0.21%)
Apr 19, 2013
4.017
4.026
3.902
3.910
173,096
-0.12(-2.87%)
Apr 18, 2013
3.960
4.050
3.927
4.026
180,596
+0.10(+2.52%)
Apr 17, 2013
4.166
4.166
3.918
3.927
299,053
-0.21(-4.99%)
Apr 16, 2013
3.984
4.166
3.968
4.133
380,082
+0.17(+4.37%)
Apr 15, 2013
4.034
4.067
3.836
3.960
598,759
-0.16(-4.00%)
Apr 12, 2013
4.108
4.149
4.092
4.125
159,995
-0.01(-0.20%)
Apr 11, 2013
4.092
4.141
4.067
4.133
266,671
+0.00(+0.00%)
Apr 10, 2013
4.108
4.133
4.059
4.133
234,343
+0.02(+0.40%)
Apr 09, 2013
4.108
4.158
4.059
4.116
272,371
+0.00(+0.00%)
Apr 08, 2013
4.017
4.149
3.927
4.116
392,194
+0.09(+2.25%)
Apr 05, 2013
3.976
4.083
3.910
4.026
255,362
-0.02(-0.61%)
Apr 04, 2013
3.918
4.050
3.828
4.050
418,017
+0.12(+3.15%)
Apr 03, 2013
3.918
3.927
3.844
3.927
511,471
-0.02(-0.42%)
Apr 02, 2013
4.001
4.017
3.786
3.943
642,883
-0.06(-1.44%)
Apr 01, 2013
4.059
4.075
4.001
4.001
271,691
-0.09(-2.22%)
Mar 28, 2013
4.182
4.199
4.050
4.092
299,691
-0.09(-2.17%)
Mar 27, 2013
4.108
4.215
4.059
4.182
293,472
+0.07(+1.60%)
Mar 26, 2013
4.149
4.207
4.108
4.116
212,755
-0.04(-0.99%)
Mar 25, 2013
4.257
4.257
4.100
4.158
322,651
-0.05(-1.18%)
Mar 22, 2013
4.125
4.281
4.125
4.207
576,413
+0.12(+3.03%)
Mar 21, 2013
4.092
4.199
4.009
4.083
611,598
-0.04(-1.00%)
Mar 20, 2013
3.968
4.166
3.968
4.125
572,473
+0.16(+3.95%)
Mar 19, 2013
3.993
4.009
3.960
3.968
301,096
-0.04(-1.03%)
Mar 18, 2013
4.001
4.059
3.943
4.009
414,181
-0.03(-0.82%)
Mar 15, 2013
4.001
4.050
3.902
4.042
548,904
+0.04(+1.03%)
Mar 14, 2013
3.885
4.083
3.877
4.001
723,697
+0.12(+2.97%)
Mar 13, 2013
3.762
3.885
3.753
3.885
267,858
+0.12(+3.06%)
Mar 12, 2013
3.960
3.960
3.737
3.770
487,667
-0.16(-4.19%)
Mar 11, 2013
3.836
4.042
3.737
3.935
938,320
+0.12(+3.02%)
Mar 08, 2013
3.638
3.852
3.638
3.819
797,504
+0.18(+4.99%)
Mar 07, 2013
3.440
3.687
3.423
3.638
1,121,080
+0.19(+5.50%)
Mar 06, 2013
3.316
3.465
3.308
3.448
674,457
+0.14(+4.24%)
Mar 05, 2013
3.225
3.341
3.217
3.308
518,695
+0.07(+2.04%)
Mar 04, 2013
3.250
3.250
3.184
3.242
458,900
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.